5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
+11.10%
6 MONTH PERFORMANCE
+19.88%
YEAR-TO-DATE PERFORMANCE
+3.70%
1 YEAR PERFORMANCE
+48.05%
Flowserve Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $59.60 | $59.66 (0.1%) | $60.04 | $58.99 | 1.88 M | $7.84 B |
| 01/13/2025 | $57.62 | $59.16 (2.67%) | $59.19 | $57.62 | 700,733 | $7.77 B |
| 01/10/2025 | $58.42 | $58.26 (-0.27%) | $58.87 | $57.60 | 1.13 M | $7.66 B |
| 01/08/2025 | $59.04 | $59.01 (-0.05%) | $59.23 | $57.81 | 1.08 M | $7.75 B |
| 01/07/2025 | $59.26 | $59.43 (0.29%) | $60.31 | $58.98 | 1.37 M | $7.81 B |
| 01/06/2025 | $58.73 | $59.26 (0.9%) | $59.65 | $58.25 | 1.68 M | $7.79 B |
| 01/03/2025 | $57.57 | $58.45 (1.53%) | $58.55 | $57.07 | 797,400 | $7.68 B |
| 01/02/2025 | $57.85 | $57.34 (-0.88%) | $58.35 | $57.08 | 769,600 | $7.53 B |
| 12/31/2024 | $57.65 | $57.52 (-0.23%) | $58.30 | $57.41 | 1.04 M | $7.56 B |
| 12/30/2024 | $57.40 | $57.48 (0.14%) | $57.84 | $56.54 | 692,926 | $7.55 B |
| 12/27/2024 | $57.69 | $57.78 (0.16%) | $58.34 | $57.43 | 492,200 | $7.59 B |
| 12/26/2024 | $58.24 | $58.46 (0.38%) | $58.67 | $58.02 | 568,400 | $7.68 B |
| 12/24/2024 | $58.00 | $58.45 (0.78%) | $58.46 | $57.91 | 178,600 | $7.68 B |
| 12/23/2024 | $57.95 | $58.09 (0.24%) | $58.15 | $57.30 | 483,042 | $7.63 B |
| 12/20/2024 | $57.54 | $58.06 (0.9%) | $58.88 | $57.50 | 2.02 M | $7.63 B |
| 12/19/2024 | $58.40 | $58.15 (-0.43%) | $58.79 | $57.83 | 887,937 | $7.64 B |
| 12/18/2024 | $60.36 | $57.45 (-4.82%) | $60.64 | $57.41 | 1.08 M | $7.55 B |
| 12/17/2024 | $60.89 | $59.83 (-1.74%) | $61.16 | $59.43 | 1.94 M | $7.86 B |
| 12/16/2024 | $60.46 | $61.24 (1.29%) | $61.80 | $60.30 | 3.42 M | $8.05 B |
| 12/13/2024 | $60.95 | $60.62 (-0.54%) | $61.23 | $60.51 | 941,931 | $7.97 B |
| 12/12/2024 | $61.67 | $61.12 (-0.89%) | $61.83 | $60.89 | 1.08 M | $8.03 B |
| 12/11/2024 | $61.00 | $61.40 (0.66%) | $61.57 | $60.76 | 1.18 M | $8.07 B |
| 12/10/2024 | $60.59 | $60.56 (-0.05%) | $61.46 | $59.85 | 1.16 M | $7.96 B |
| 12/09/2024 | $61.00 | $60.85 (-0.25%) | $61.49 | $60.42 | 969,700 | $8.00 B |
| 12/06/2024 | $61.86 | $60.83 (-1.67%) | $61.88 | $60.18 | 1.77 M | $7.99 B |
| 12/05/2024 | $62.02 | $61.71 (-0.5%) | $62.32 | $61.54 | 790,600 | $8.11 B |
| 12/04/2024 | $61.41 | $62.00 (0.96%) | $62.03 | $61.30 | 1.01 M | $8.15 B |
| 12/03/2024 | $61.00 | $61.55 (0.9%) | $61.88 | $60.66 | 1.35 M | $8.09 B |
| 12/02/2024 | $61.17 | $60.86 (-0.51%) | $61.45 | $60.75 | 648,300 | $8.00 B |
| 11/29/2024 | $60.80 | $61.02 (0.36%) | $61.41 | $60.80 | 337,000 | $8.02 B |
| 11/27/2024 | $61.39 | $60.73 (-1.08%) | $61.94 | $60.62 | 621,524 | $7.98 B |
| 11/26/2024 | $61.50 | $61.31 (-0.31%) | $61.69 | $60.94 | 928,700 | $8.06 B |
| 11/25/2024 | $61.50 | $61.85 (0.57%) | $62.22 | $61.34 | 1.92 M | $8.13 B |
| 11/22/2024 | $61.39 | $61.00 (-0.64%) | $62.15 | $60.66 | 3.08 M | $8.02 B |
| 11/21/2024 | $60.00 | $60.05 (0.08%) | $60.47 | $59.57 | 1.86 M | $7.89 B |
| 11/20/2024 | $60.33 | $59.89 (-0.73%) | $60.37 | $59.52 | 1.10 M | $7.87 B |
| 11/19/2024 | $58.87 | $60.08 (2.06%) | $60.26 | $58.60 | 1.24 M | $7.89 B |
| 11/18/2024 | $59.20 | $59.56 (0.61%) | $59.87 | $58.98 | 932,306 | $7.83 B |
| 11/15/2024 | $59.31 | $59.23 (-0.13%) | $59.56 | $58.81 | 676,300 | $7.78 B |
| 11/14/2024 | $60.00 | $59.19 (-1.35%) | $60.05 | $58.93 | 698,590 | $7.78 B |
| 11/13/2024 | $60.50 | $59.90 (-0.99%) | $60.65 | $59.79 | 996,000 | $7.87 B |
| 11/12/2024 | $60.92 | $60.43 (-0.8%) | $61.00 | $60.11 | 797,432 | $7.94 B |
| 11/11/2024 | $60.45 | $61.15 (1.16%) | $61.61 | $60.27 | 1.79 M | $8.03 B |
| 11/08/2024 | $58.52 | $59.88 (2.32%) | $59.92 | $58.52 | 1.28 M | $7.87 B |
| 11/07/2024 | $59.33 | $58.67 (-1.11%) | $59.68 | $58.54 | 1.40 M | $7.71 B |
| 11/06/2024 | $58.85 | $59.57 (1.22%) | $60.21 | $58.10 | 2.60 M | $7.83 B |
| 11/05/2024 | $53.69 | $55.30 (3%) | $55.41 | $53.64 | 1.12 M | $7.27 B |
| 11/04/2024 | $53.47 | $53.74 (0.5%) | $54.75 | $53.41 | 911,721 | $7.06 B |
| 11/01/2024 | $52.83 | $53.54 (1.34%) | $53.96 | $52.81 | 1.37 M | $7.03 B |
| 10/31/2024 | $53.62 | $52.64 (-1.83%) | $53.71 | $52.63 | 1.25 M | $6.92 B |
| 10/30/2024 | $53.77 | $53.76 (-0.02%) | $54.56 | $53.46 | 1.81 M | $7.06 B |
| 10/29/2024 | $51.51 | $54.14 (5.11%) | $54.77 | $50.38 | 3.90 M | $7.11 B |
| 10/28/2024 | $52.98 | $52.94 (-0.08%) | $53.48 | $52.81 | 1.77 M | $6.96 B |
| 10/25/2024 | $52.79 | $52.66 (-0.25%) | $52.90 | $52.31 | 799,245 | $6.92 B |
| 10/24/2024 | $52.91 | $52.52 (-0.74%) | $53.01 | $52.06 | 1.01 M | $6.91 B |
| 10/23/2024 | $52.99 | $53.00 (0.02%) | $53.40 | $52.48 | 851,625 | $6.98 B |
| 10/22/2024 | $53.57 | $53.52 (-0.09%) | $53.97 | $53.26 | 1.08 M | $7.05 B |
| 10/21/2024 | $54.64 | $53.92 (-1.32%) | $54.70 | $53.89 | 802,006 | $7.10 B |
| 10/18/2024 | $54.93 | $54.51 (-0.76%) | $55.09 | $54.23 | 664,100 | $7.18 B |
| 10/17/2024 | $55.18 | $54.79 (-0.71%) | $55.90 | $54.61 | 644,334 | $7.21 B |
| 10/16/2024 | $54.25 | $54.88 (1.16%) | $55.01 | $54.11 | 1.21 M | $7.23 B |
| 10/15/2024 | $55.23 | $53.69 (-2.79%) | $55.33 | $53.65 | 1.53 M | $7.07 B |